REG - Jyske Bank A/S - Transaction in Own Shares

Jyske Bank A/SAnnouncement

12/12/2018 08:10

RNS Number : 2299K
Jyske Bank A/S
12 December 2018
 








Corporate announcement



                                                                                                                                                        


 


 




INVESTOR RELATIONS
Vestergade 8-16
DK-8600 Silkeborg
Tel: +45 89 89 64 29
Fax: +45 89 89 19 99
www.jyskebank.dk
Email: jyskebank@jyskebank.dk
Business Reg. No.: DK17616617
 




 


 


12 December 2018



Share repurchase programme   
The share buy-back programme runs as from 22 August and up to and including 28 December 2018. In this period, Jyske Bank will acquire shares with a value of up to DKK 1.0 billion, cf. Corporate Announcement No. 35/2018 of 21 August 2018. The share buy-back programme is initiated and structured in compliance with the EU Commission Regulation No. 596/2014 of 16 April 2014, the so-called "Market Abuse Regulation".
 
The following transactions have been made under the program:
 







Number of shares


Average
purchase price


Transaction value in DKK




Accumulated, last announcement


3,286,000


299.35


983,670,730




10 December 2018


30,000


252.30


7,569,000




11 December 2018


34,500


253.33


8,739,885




Accumulated under the programme


3,350,500


298.46


999,979,615



 
Jyske Bank has now finalised its share buy-back programme applicable during the period 22 August - 28 December 2018. During this period of time, Jyske Bank bought 3,350,500 shares worth DKK 999,979,615, corresponding to 3.94% of the company's share capital.
 
In accordance with the EU Commission Regulation No. 596/2014, transactions related to the share buy-back programme are attached to this corporate announcement in detailed form.
                                           
Yours faithfully,
Jyske Bank
 
Any questions in regards to this announcement may be addressed to Trine Lysholt Nørgaard, Director, Head of Investor Relations, on tel. +45 89 89 64 29.




 



Volume


Price


Venue


Time CET




50


250.8


XCSE


20181211 9:07:25.339000




93


250.8


XCSE


20181211 9:07:25.381000




93


250.8


XCSE


20181211 9:07:25.382000




50


250.8


XCSE


20181211 9:07:25.382000




93


250.8


XCSE


20181211 9:07:25.383000




32


250.8


XCSE


20181211 9:07:25.387000




18


250.8


XCSE


20181211 9:07:27.364000




104


250.8


XCSE


20181211 9:07:28.962000




99


250.4


XCSE


20181211 9:09:18.097000




132


250.2


XCSE


20181211 9:10:03.039000




118


249.7


XCSE


20181211 9:12:15.781000




116


249.5


XCSE


20181211 9:13:07.642000




103


249.7


XCSE


20181211 9:15:18.061000




146


250


XCSE


20181211 9:20:42.400000




134


250


XCSE


20181211 9:20:42.400000




12


250


XCSE


20181211 9:20:42.400000




12


250


XCSE


20181211 9:20:42.401000




78


250


XCSE


20181211 9:20:42.401000




36


250.1


XCSE


20181211 9:22:05.394000




82


250.1


XCSE


20181211 9:22:07.704000




130


251


XCSE


20181211 9:27:13.394000




131


251


XCSE


20181211 9:28:02.796000




102


250.8


XCSE


20181211 9:28:42.750000




100


250.8


XCSE


20181211 9:29:58.248000




97


251.4


XCSE


20181211 9:32:11.596000




10


251.4


XCSE


20181211 9:32:11.596000




122


252.2


XCSE


20181211 9:37:01.687000




49


252.4


XCSE


20181211 9:38:45.217000




81


252.4


XCSE


20181211 9:38:45.217000




131


252.3


XCSE


20181211 9:41:04.981000




122


252.2


XCSE


20181211 9:44:08.000000




95


252


XCSE


20181211 9:46:40.302000




2


251.7


XCSE


20181211 9:46:59.804000




109


251.7


XCSE


20181211 9:46:59.804000




93


251.7


XCSE


20181211 9:48:19.184000




91


251.7


XCSE


20181211 9:48:19.184000




6


251.5


XCSE


20181211 9:50:23.246000




98


251.5


XCSE


20181211 9:50:23.247000




111


251.3


XCSE


20181211 9:53:27.081000




36


251.2


XCSE


20181211 9:57:17.421000




75


251.2


XCSE


20181211 9:57:17.421000




131


251


XCSE


20181211 9:57:41.130000




100


251


XCSE


20181211 9:59:24.414000




31


251


XCSE


20181211 9:59:24.414000




126


250.8


XCSE


20181211 10:00:26.001000




75


251


XCSE


20181211 10:01:54.048000




100


251


XCSE


20181211 10:01:54.048000




37


251


XCSE


20181211 10:01:54.048000




1


251


XCSE


20181211 10:03:17.543000




162


251


XCSE


20181211 10:04:43.383000




120


250.9


XCSE


20181211 10:05:23.717000




128


250.8


XCSE


20181211 10:07:17.160000




4


250.8


XCSE


20181211 10:07:17.161000




76


250.7


XCSE


20181211 10:07:25.441000




53


250.9


XCSE


20181211 10:08:46.843000




7


250.9


XCSE


20181211 10:08:46.843000




97


250.9


XCSE


20181211 10:08:46.892000




37


251


XCSE


20181211 10:10:33.132000




1


251


XCSE


20181211 10:10:33.167000




300


251.3


XCSE


20181211 10:13:14.652000




64


251.3


XCSE


20181211 10:13:14.652000




131


251.3


XCSE


20181211 10:17:05.511000




178


251


XCSE


20181211 10:17:10.419000




106


251.3


XCSE


20181211 10:19:27.634000




124


251.4


XCSE


20181211 10:20:40.530000




50


251.3


XCSE


20181211 10:21:22.262000




55


251.3


XCSE


20181211 10:21:22.262000




119


251.5


XCSE


20181211 10:31:02.646000




14


251.4


XCSE


20181211 10:31:57.925000




103


251.4


XCSE


20181211 10:31:57.925000




103


251.4


XCSE


20181211 10:31:57.959000




405


251.4


XCSE


20181211 10:31:57.959000




5


251.9


XCSE


20181211 10:40:07.574000




370


251.9


XCSE


20181211 10:40:07.574000




323


251.9


XCSE


20181211 10:40:09.291000




119


251.8


XCSE


20181211 10:40:16.540000




50


252


XCSE


20181211 10:48:56.686000




50


252


XCSE


20181211 10:48:56.686000




50


252


XCSE


20181211 10:48:56.686000




95


252


XCSE


20181211 10:48:56.686000




92


252


XCSE


20181211 10:48:56.686000




26


252


XCSE


20181211 10:48:56.686000




114


252


XCSE


20181211 10:48:56.686000




105


252.2


XCSE


20181211 10:55:24.312000




160


252.2


XCSE


20181211 10:55:24.312000




52


252.2


XCSE


20181211 10:55:24.312000




2


252.2


XCSE


20181211 10:55:24.313000




32


252.2


XCSE


20181211 10:56:09.168000




71


252.2


XCSE


20181211 10:56:09.168000




50


251.9


XCSE


20181211 10:57:31.633000




50


251.9


XCSE


20181211 10:57:31.633000




50


251.9


XCSE


20181211 10:57:31.633000




100


251.9


XCSE


20181211 10:57:31.633000




4


251.9


XCSE


20181211 10:57:31.633000




46


251.9


XCSE


20181211 10:57:31.653000




32


251.8


XCSE


20181211 10:59:08.290000




50


251.8


XCSE


20181211 10:59:23.070000




43


251.8


XCSE


20181211 10:59:23.070000




124


251.7


XCSE


20181211 10:59:57.620000




17


252.2


XCSE


20181211 11:03:06.047000




108


252.2


XCSE


20181211 11:03:06.047000




126


252


XCSE


20181211 11:06:14.986000




272


252.1


XCSE


20181211 11:08:12.293000




196


252.1


XCSE


20181211 11:08:12.293000




105


251.8


XCSE


20181211 11:09:54.058000




14


251.9


XCSE


20181211 11:11:18.624000




94


251.9


XCSE


20181211 11:11:18.673000




106


251.9


XCSE


20181211 11:13:23.378000




121


252.1


XCSE


20181211 11:19:05.173000




171


252.3


XCSE


20181211 11:24:45.140000




161


252.3


XCSE


20181211 11:29:25.362000




46


252.3


XCSE


20181211 11:29:25.362000




93


252.3


XCSE


20181211 11:29:25.362000




1


252.3


XCSE


20181211 11:29:25.362000




9


252.3


XCSE


20181211 11:29:32.194000




146


252.6


XCSE


20181211 11:32:23.224000




146


252.6


XCSE


20181211 11:32:23.224000




10


252.6


XCSE


20181211 11:32:23.224000




136


252.6


XCSE


20181211 11:32:23.245000




27


252.8


XCSE


20181211 11:34:30.569000




91


252.8


XCSE


20181211 11:34:30.569000




91


252.8


XCSE


20181211 11:34:30.569000




220


252.8


XCSE


20181211 11:34:30.569000




32


252.8


XCSE


20181211 11:34:30.570000




19


253


XCSE


20181211 11:37:44.305000




181


253


XCSE


20181211 11:37:59.677000




217


253.3


XCSE


20181211 11:41:53.552000




22


253.3


XCSE


20181211 11:43:01.675000




86


253.3


XCSE


20181211 11:43:01.675000




100


253.5


XCSE


20181211 11:47:22.302000




23


253.5


XCSE


20181211 11:47:22.302000




79


253.4


XCSE


20181211 11:51:30.231000




76


253.4


XCSE


20181211 11:51:40.371000




141


253.2


XCSE


20181211 11:53:47.166000




45


253.4


XCSE


20181211 11:54:16.272000




50


253.4


XCSE


20181211 11:54:23.740000




47


253.4


XCSE


20181211 11:55:07.171000




19


253.2


XCSE


20181211 11:56:08.687000




211


253.2


XCSE


20181211 11:56:08.774000




50


253.1


XCSE


20181211 11:57:23.524000




50


253.1


XCSE


20181211 11:57:24.162000




1


253.1


XCSE


20181211 12:00:10.063000




132


253.1


XCSE


20181211 12:00:10.063000




117


252.9


XCSE


20181211 12:01:12.575000




130


253.1


XCSE


20181211 12:04:05.165000




205


253.3


XCSE


20181211 12:06:03.554000




100


253.2


XCSE


20181211 12:09:55.590000




2


253.2


XCSE


20181211 12:09:55.590000




164


253.2


XCSE


20181211 12:11:22.576000




86


253.2


XCSE


20181211 12:12:51.041000




18


253.2


XCSE


20181211 12:12:51.747000




103


253.1


XCSE


20181211 12:19:21.912000




159


253.5


XCSE


20181211 12:24:58.017000




51


253.5


XCSE


20181211 12:24:58.017000




253


253.5


XCSE


20181211 12:24:58.017000




264


253.7


XCSE


20181211 12:33:54.356000




341


253.7


XCSE


20181211 12:33:54.356000




142


254.6


XCSE


20181211 12:36:44.493000




43


254.5


XCSE


20181211 12:41:26.300000




60


254.5


XCSE


20181211 12:41:26.300000




163


254.3


XCSE


20181211 12:42:19.765000




5


254.3


XCSE


20181211 12:42:20.615000




81


254.3


XCSE


20181211 12:44:20.454000




35


254.3


XCSE


20181211 12:44:20.454000




129


254.6


XCSE


20181211 12:46:41.975000




101


254.6


XCSE


20181211 12:50:13.345000




102


254.9


XCSE


20181211 12:59:50.134000




102


254.9


XCSE


20181211 12:59:50.155000




160


254.9


XCSE


20181211 12:59:50.155000




119


255


XCSE


20181211 13:02:48.052000




28


255


XCSE


20181211 13:02:48.052000




28


255


XCSE


20181211 13:02:48.052000




144


255


XCSE


20181211 13:02:48.052000




117


255


XCSE


20181211 13:05:46.139000




42


255


XCSE


20181211 13:07:46.312000




91


255


XCSE


20181211 13:07:46.312000




277


255.3


XCSE


20181211 13:11:47.369000




184


255.1


XCSE


20181211 13:20:18.015000




180


255.1


XCSE


20181211 13:20:18.015000




4


255.1


XCSE


20181211 13:20:18.035000




30


255


XCSE


20181211 13:20:47.015000




133


255


XCSE


20181211 13:20:47.015000




51


254.9


XCSE


20181211 13:21:31.940000




55


254.9


XCSE


20181211 13:21:31.964000




84


254.9


XCSE


20181211 13:29:45.448000




262


254.9


XCSE


20181211 13:29:45.448000




60


254.8


XCSE


20181211 13:32:07.418000




87


254.8


XCSE


20181211 13:32:07.418000




165


254.7


XCSE


20181211 13:34:33.089000




138


254.6


XCSE


20181211 13:36:32.981000




108


254.5


XCSE


20181211 13:41:00.999000




75


254.4


XCSE


20181211 13:44:44.018000




11


254.4


XCSE


20181211 13:44:44.038000




39


254.4


XCSE


20181211 13:44:44.039000




156


254.2


XCSE


20181211 13:46:41.205000




156


254.2


XCSE


20181211 13:46:41.226000




15


254.2


XCSE


20181211 13:46:41.226000




104


254.1


XCSE


20181211 13:48:11.755000




104


254


XCSE


20181211 13:49:11.111000




133


254.3


XCSE


20181211 13:55:28.824000




49


254.3


XCSE


20181211 13:55:28.824000




168


254.1


XCSE


20181211 13:59:33.041000




258


254.3


XCSE


20181211 14:05:54.641000




176


254.3


XCSE


20181211 14:05:55.016000




99


254.2


XCSE


20181211 14:07:35.428000




50


254.1


XCSE


20181211 14:08:23.415000




50


254.1


XCSE


20181211 14:08:23.415000




46


254.1


XCSE


20181211 14:08:23.415000




62


254


XCSE


20181211 14:12:58.686000




61


254


XCSE


20181211 14:12:58.706000




171


253.8


XCSE


20181211 14:14:19.653000




100


253.9


XCSE


20181211 14:15:26.837000




94


253.6


XCSE


20181211 14:18:23.215000




219


253.8


XCSE


20181211 14:20:15.937000




144


253.9


XCSE


20181211 14:26:58.596000




173


254.7


XCSE


20181211 14:36:11.318000




611


254.7


XCSE


20181211 14:36:11.318000




99


254.6


XCSE


20181211 14:39:31.484000




99


254.5


XCSE


20181211 14:41:49.222000




49


254.6


XCSE


20181211 14:44:02.464000




50


254.6


XCSE


20181211 14:44:02.464000




52


254.6


XCSE


20181211 14:44:02.466000




99


254.7


XCSE


20181211 14:45:31.919000




23


254.5


XCSE


20181211 14:47:33.319000




81


254.5


XCSE


20181211 14:47:33.319000




106


254.5


XCSE


20181211 14:50:27.148000




194


254.4


XCSE


20181211 14:54:48.482000




158


254.3


XCSE


20181211 14:58:08.127000




113


254.3


XCSE


20181211 14:59:27.504000




113


254.3


XCSE


20181211 14:59:27.504000




94


254.3


XCSE


20181211 14:59:27.504000




46


254.3


XCSE


20181211 14:59:27.524000




3


254.3


XCSE


20181211 14:59:27.529000




370


254.5


XCSE


20181211 15:08:00.594000




78


254.5


XCSE


20181211 15:08:00.594000




148


254.7


XCSE


20181211 15:11:44.261000




118


254.7


XCSE


20181211 15:11:44.261000




34


254.7


XCSE


20181211 15:14:44.544000




125


254.7


XCSE


20181211 15:14:44.544000




14


254.7


XCSE


20181211 15:14:44.553000




179


254.5


XCSE


20181211 15:15:56.303000




179


254.5


XCSE


20181211 15:15:56.414000




24


254.5


XCSE


20181211 15:15:56.414000




127


254.4


XCSE


20181211 15:17:32.397000




158


254.3


XCSE


20181211 15:25:02.050000




661


254.4


XCSE


20181211 15:30:39.474000




383


254.4


XCSE


20181211 15:30:39.474000




105


254.4


XCSE


20181211 15:30:39.474000




107


254.6


XCSE


20181211 15:32:21.539000




28


254.6


XCSE


20181211 15:32:21.539000




113


254.7


XCSE


20181211 15:34:32.615000




100


254.7


XCSE


20181211 15:34:32.615000




120


254.7


XCSE


20181211 15:34:32.615000




3


254.7


XCSE


20181211 15:34:32.615000




113


254.7


XCSE


20181211 15:34:32.615000




113


254.6


XCSE


20181211 15:36:04.499000




16


254.4


XCSE


20181211 15:37:40.621000




50


254.4


XCSE


20181211 15:37:40.621000




73


254.4


XCSE


20181211 15:37:40.621000




170


254.2


XCSE


20181211 15:39:39.495000




99


254.2


XCSE


20181211 15:42:12.712000




79


254.2


XCSE


20181211 15:42:12.712000




38


254.4


XCSE


20181211 15:45:37.007000




81


254.4


XCSE


20181211 15:45:37.007000




51


254.4


XCSE


20181211 15:45:37.007000




160


254.4


XCSE


20181211 15:45:37.007000




119


254.4


XCSE


20181211 15:45:37.031000




23


254.4


XCSE


20181211 15:45:38.016000




223


254.3


XCSE


20181211 15:50:19.384588




1777


254.3


XCSE


20181211 15:50:19.384613




641


254.1


XCSE


20181211 15:58:40.163806




1359


254.1


XCSE


20181211 15:58:44.501036




1559


254


XCSE


20181211 15:58:51.257993




2


254


XCSE


20181211 15:58:51.267608




1091


254


XCSE


20181211 15:58:51.267637




425


253.9


XCSE


20181211 16:00:40.144153




75


253.9


XCSE


20181211 16:00:40.144190




93


255.5


XCSE


20181210 9:00:04.010000




168


254.8


XCSE


20181210 9:02:09.138000




2


254.6


XCSE


20181210 9:02:37.017000




129


254.6


XCSE


20181210 9:02:37.017000




100


255


XCSE


20181210 9:08:08.764682




400


255


XCSE


20181210 9:08:08.764682




500


255


XCSE


20181210 9:08:08.764682




36


255.1


XCSE


20181210 9:08:47.130000




67


255.1


XCSE


20181210 9:08:47.130000




103


255.1


XCSE


20181210 9:08:47.130000




117


255


XCSE


20181210 9:10:25.123000




191


255


XCSE


20181210 9:10:25.123000




120


255.1


XCSE


20181210 9:10:50.416000




15


254.1


XCSE


20181210 9:12:12.052000




93


254.1


XCSE


20181210 9:12:12.052000




106


254


XCSE


20181210 9:14:11.193000




100


253.9


XCSE


20181210 9:16:53.767000




108


254.2


XCSE


20181210 9:19:36.730000




49


253.9


XCSE


20181210 9:21:53.671000




60


253.9


XCSE


20181210 9:21:53.671000




2


253.7


XCSE


20181210 9:22:26.544000




3


253.7


XCSE


20181210 9:22:36.767000




2


253.7


XCSE


20181210 9:22:45.480000




2


253.7


XCSE


20181210 9:22:55.769000




2


253.7


XCSE


20181210 9:23:01.769000




3


253.7


XCSE


20181210 9:23:13.770000




101


253.7


XCSE


20181210 9:23:13.771000




42


253.9


XCSE


20181210 9:27:11.677000




71


253.9


XCSE


20181210 9:28:37.220000




175


253.8


XCSE


20181210 9:29:40.302000




53


253.8


XCSE


20181210 9:29:40.302000




53


253.8


XCSE


20181210 9:29:40.323000




88


254.2


XCSE


20181210 9:39:07.021000




15


254.2


XCSE


20181210 9:39:07.021000




77


254.2


XCSE


20181210 9:39:07.021000




77


254.2


XCSE


20181210 9:39:07.021000




103


254.2


XCSE


20181210 9:39:07.021000




100


254.1


XCSE


20181210 9:39:22.090000




118


254.2


XCSE


20181210 9:41:24.196000




63


254.1


XCSE


20181210 9:43:01.094000




30


254.1


XCSE


20181210 9:43:01.094000




4


254


XCSE


20181210 9:47:07.793000




4


254


XCSE


20181210 9:47:32.625000




2


254


XCSE


20181210 9:47:43.625000




2


254


XCSE


20181210 9:47:54.627000




92


254


XCSE


20181210 9:47:56.125000




243


253.9


XCSE


20181210 9:53:15.053000




116


253.8


XCSE


20181210 9:54:01.755000




116


253.8


XCSE


20181210 9:58:56.188000




116


253.6


XCSE


20181210 10:01:36.356000




18


253.7


XCSE


20181210 10:02:55.611000




319


253.7


XCSE


20181210 10:02:55.611000




14


253.7


XCSE


20181210 10:02:55.611000




1


253.7


XCSE


20181210 10:04:14.025000




8


253.7


XCSE


20181210 10:04:14.025000




106


253.7


XCSE


20181210 10:04:19.195000




116


253.4


XCSE


20181210 10:06:02.142000




131


253.6


XCSE


20181210 10:10:04.460000




20


253.8


XCSE


20181210 10:14:51.699000




99


253.8


XCSE


20181210 10:14:51.699000




161


253.8


XCSE


20181210 10:14:51.699000




115


253.8


XCSE


20181210 10:14:51.699000




10


253.6


XCSE


20181210 10:17:11.717000




19


253.6


XCSE


20181210 10:17:11.717000




100


253.7


XCSE


20181210 10:18:43.068000




64


253.7


XCSE


20181210 10:18:43.068000




29


253.8


XCSE


20181210 10:21:55.523000




100


253.8


XCSE


20181210 10:21:55.523000




22


253.8


XCSE


20181210 10:21:55.523000




100


254


XCSE


20181210 10:24:41.418000




66


254


XCSE


20181210 10:24:41.418000




34


254


XCSE


20181210 10:24:41.418000




5


254


XCSE


20181210 10:27:34.536000




112


254


XCSE


20181210 10:27:34.536000




233


254.3


XCSE


20181210 10:33:58.961000




31


254.3


XCSE


20181210 10:33:58.995000




90


254.3


XCSE


20181210 10:34:00.453000




35


254.1


XCSE


20181210 10:36:30.572000




69


254.1


XCSE


20181210 10:36:30.572000




247


254.5


XCSE


20181210 10:44:15.780000




100


254.5


XCSE


20181210 10:44:15.780000




47


254.5


XCSE


20181210 10:44:15.780000




98


254.3


XCSE


20181210 10:45:32.157000




75


254


XCSE


20181210 10:48:28.667000




23


254


XCSE


20181210 10:48:28.667000




122


254


XCSE


20181210 10:53:54.540000




225


253.8


XCSE


20181210 10:55:03.079000




118


254.1


XCSE


20181210 11:01:24.606000




107


254.1


XCSE


20181210 11:01:24.607000




125


254


XCSE


20181210 11:04:30.125000




121


254


XCSE


20181210 11:08:33.300000




8


254.1


XCSE


20181210 11:13:03.170000




111


254.1


XCSE


20181210 11:13:03.170000




111


254.1


XCSE


20181210 11:13:03.170000




147


254.1


XCSE


20181210 11:13:03.170000




53


254.1


XCSE


20181210 11:13:03.170000




66


254.1


XCSE


20181210 11:13:38.149000




122


254


XCSE


20181210 11:16:10.478000




149


254


XCSE


20181210 11:20:40.135000




15


254


XCSE


20181210 11:20:40.135000




33


254


XCSE


20181210 11:20:40.135000




100


253.9


XCSE


20181210 11:23:17.566000




5


253.8


XCSE


20181210 11:26:43.760000




2


253.8


XCSE


20181210 11:26:55.157000




2


253.8


XCSE


20181210 11:27:08.751000




2


253.8


XCSE


20181210 11:27:25.865000




2


253.8


XCSE


20181210 11:27:36.865000




2


253.8


XCSE


20181210 11:27:52.866000




7


253.8


XCSE


20181210 11:28:38.875000




140


253.8


XCSE


20181210 11:35:58.126000




280


253.7


XCSE


20181210 11:37:03.617000




115


253.7


XCSE


20181210 11:37:03.617000




17


253.9


XCSE


20181210 11:41:22.645000




79


253.9


XCSE


20181210 11:41:22.666000




45


253.8


XCSE


20181210 11:43:02.132000




60


253.8


XCSE


20181210 11:43:02.132000




105


253.6


XCSE


20181210 11:48:41.640000




144


253.5


XCSE


20181210 11:50:20.767000




43


253.5


XCSE


20181210 11:51:33.566000




63


253.5


XCSE


20181210 11:51:33.573000




20


253.3


XCSE


20181210 11:58:22.191000




76


253.3


XCSE


20181210 11:58:22.191000




172


253.2


XCSE


20181210 11:59:16.913000




94


252.9


XCSE


20181210 12:01:12.031000




9


252.7


XCSE


20181210 12:04:07.307000




88


252.7


XCSE


20181210 12:04:07.328000




47


253


XCSE


20181210 12:07:28.843000




120


253.1


XCSE


20181210 12:13:39.846000




138


252.9


XCSE


20181210 12:16:53.967000




51


252.9


XCSE


20181210 12:16:53.967000




115


252.8


XCSE


20181210 12:17:18.032000




23


252.7


XCSE


20181210 12:20:27.146000




41


252.7


XCSE


20181210 12:20:28.561000




32


252.7


XCSE


20181210 12:20:28.980000




65


252.7


XCSE


20181210 12:22:58.757000




32


252.7


XCSE


20181210 12:22:58.757000




105


252.6


XCSE


20181210 12:31:06.861000




21


252.4


XCSE


20181210 12:32:22.879000




100


252.4


XCSE


20181210 12:32:22.879000




16


252.4


XCSE


20181210 12:32:22.879000




37


252.3


XCSE


20181210 12:34:20.125000




66


252.3


XCSE


20181210 12:35:56.815000




100


252.2


XCSE


20181210 12:36:08.508000




15


252.2


XCSE


20181210 12:36:08.508000




107


252


XCSE


20181210 12:40:03.834000




19


252


XCSE


20181210 12:43:28.834000




88


252


XCSE


20181210 12:43:28.834000




125


252.3


XCSE


20181210 12:46:23.295000




101


251.7


XCSE


20181210 12:50:43.607000




17


251.6


XCSE


20181210 12:53:10.192000




78


251.6


XCSE


20181210 12:53:13.105000




6


251.6


XCSE


20181210 12:53:20.496000




94


251.4


XCSE


20181210 12:56:23.031000




109


251.7


XCSE


20181210 12:58:23.345000




88


251.7


XCSE


20181210 13:01:30.191000




18


251.7


XCSE


20181210 13:01:30.193000




57


251.6


XCSE


20181210 13:04:43.129000




76


251.6


XCSE


20181210 13:04:47.390000




96


251.5


XCSE


20181210 13:09:51.526000




104


251.4


XCSE


20181210 13:12:11.639000




104


251.3


XCSE


20181210 13:13:02.038000




3


251.1


XCSE


20181210 13:18:17.420000




172


251.1


XCSE


20181210 13:18:17.420000




48


251.2


XCSE


20181210 13:32:37.707000




5


251.5


XCSE


20181210 13:40:53.698000




257


251.5


XCSE


20181210 13:40:53.698000




405


251.5


XCSE


20181210 13:40:53.698000




157


251.5


XCSE


20181210 13:40:53.698000




37


251.7


XCSE


20181210 13:57:26.485000




73


251.7


XCSE


20181210 13:57:26.485000




73


251.7


XCSE


20181210 13:57:26.485000




160


251.7


XCSE


20181210 13:57:26.485000




140


251.7


XCSE


20181210 13:58:39.303000




20


251.7


XCSE


20181210 13:58:39.303000




21


251.8


XCSE


20181210 14:07:08.751000




139


251.8


XCSE


20181210 14:07:08.751000




25


251.8


XCSE


20181210 14:07:08.751000




92


251.7


XCSE


20181210 14:08:11.384000




100


251.7


XCSE


20181210 14:08:11.384000




65


251.7


XCSE


20181210 14:08:11.384000




92


251.7


XCSE


20181210 14:13:22.923000




78


251.6


XCSE


20181210 14:13:39.159000




69


251.6


XCSE


20181210 14:14:24.529000




107


251.3


XCSE


20181210 14:16:22.779000




134


251.2


XCSE


20181210 14:21:19.755000




258


251.4


XCSE


20181210 14:30:43.119000




89


251.4


XCSE


20181210 14:30:44.182000




1


251.4


XCSE


20181210 14:30:44.182000




55


251.5


XCSE


20181210 14:33:26.469000




100


251.5


XCSE


20181210 14:33:26.469000




98


251.2


XCSE


20181210 14:37:12.871000




13


251.5


XCSE


20181210 14:52:17.009000




170


251.5


XCSE


20181210 14:52:17.009000




160


251.5


XCSE


20181210 14:52:17.009000




73


251.5


XCSE


20181210 14:52:17.009000




52


251.5


XCSE


20181210 14:52:17.009000




131


251.5


XCSE


20181210 14:52:17.051000




101


251.4


XCSE


20181210 14:56:58.531000




2


251.4


XCSE


20181210 14:57:59.072000




122


251.4


XCSE


20181210 14:58:36.529000




111


251.3


XCSE


20181210 15:00:20.125000




132


251.4


XCSE


20181210 15:06:36.011000




67


251.4


XCSE


20181210 15:07:54.352000




37


251.4


XCSE


20181210 15:07:54.396000




267


251.4


XCSE


20181210 15:12:58.363000




102


251.3


XCSE


20181210 15:16:34.106000




46


251.3


XCSE


20181210 15:16:34.106000




104


251.2


XCSE


20181210 15:17:30.888000




2


251.2


XCSE


20181210 15:17:41.120000




97


251.2


XCSE


20181210 15:17:42.540000




5


251.2


XCSE


20181210 15:17:42.540000




22


251.2


XCSE


20181210 15:17:42.540000




104


251.2


XCSE


20181210 15:17:42.540000




231


251.2


XCSE


20181210 15:21:35.864000




115


251.1


XCSE


20181210 15:24:56.767000




10


251


XCSE


20181210 15:31:01.324000




139


251


XCSE


20181210 15:31:03.384000




173


251


XCSE


20181210 15:31:28.546000




173


251


XCSE


20181210 15:31:28.560000




107


251.5


XCSE


20181210 15:34:20.535000




24


251.5


XCSE


20181210 15:34:20.535000




100


251.3


XCSE


20181210 15:35:32.027000




31


251.3


XCSE


20181210 15:35:32.027000




54


251.5


XCSE


20181210 15:38:49.520000




12


251.5


XCSE


20181210 15:38:49.540000




219


251.5


XCSE


20181210 15:38:49.540000




240


252.1


XCSE


20181210 15:45:08.420000




100


252.1


XCSE


20181210 15:45:08.420000




100


252.1


XCSE


20181210 15:45:08.420000




54


252.1


XCSE


20181210 15:45:08.420000




184


251.9


XCSE


20181210 15:45:24.773000




8


251.8


XCSE


20181210 15:46:51.452000




100


251.8


XCSE


20181210 15:46:51.452000




1


251.8


XCSE


20181210 15:46:51.452000




20


251.8


XCSE


20181210 15:46:51.452000




92


251.8


XCSE


20181210 15:46:51.452000




112


251.8


XCSE


20181210 15:47:40.114000




103


251.7


XCSE


20181210 15:47:41.114000




102


251.4


XCSE


20181210 15:48:27.401000




110


251.3


XCSE


20181210 15:49:29.856000




111


251.1


XCSE


20181210 15:50:54.337000




102


251.1


XCSE


20181210 15:50:54.337000




98


251


XCSE


20181210 15:52:05.942000




122


251


XCSE


20181210 15:52:05.942000




13


251


XCSE


20181210 15:52:05.943000




111


250.9


XCSE


20181210 15:53:09.998000




100


250.9


XCSE


20181210 15:53:09.998000




109


250.8


XCSE


20181210 15:54:08.781000




104


250.8


XCSE


20181210 15:54:08.781000




6


250.9


XCSE


20181210 15:57:03.817000




100


250.9


XCSE


20181210 15:57:03.817000




24


250.9


XCSE


20181210 15:57:03.817000




5


250.9


XCSE


20181210 15:57:03.817000




17


250.9


XCSE


20181210 15:57:03.817000




117


250.9


XCSE


20181210 15:57:03.817000




9


251.2


XCSE


20181210 15:59:24.556000




91


251.2


XCSE


20181210 15:59:24.578000




2


251.4


XCSE


20181210 16:00:28.557000




34


251.4


XCSE


20181210 16:00:28.557000




68


251.4


XCSE


20181210 16:00:28.580000




134


251.3


XCSE


20181210 16:01:01.868000




10


251.3


XCSE


20181210 16:01:01.868000




17


251.3


XCSE


20181210 16:01:01.868000




217


251.3


XCSE


20181210 16:01:01.868000




83


251.3


XCSE


20181210 16:01:01.868000




90


251.3


XCSE


20181210 16:01:01.868000




12


251.3


XCSE


20181210 16:01:02.560000




102


251.3


XCSE


20181210 16:01:47.211000




23


251.2


XCSE


20181210 16:02:31.994000




71


251.2


XCSE


20181210 16:02:31.994000




19


251.3


XCSE


20181210 16:04:15.909000




99


251.3


XCSE


20181210 16:04:15.909000




150


251.3


XCSE


20181210 16:04:15.909000




118


251.3


XCSE


20181210 16:04:15.909000




200


251.5


XCSE


20181210 16:08:24.680000




174


251.5


XCSE


20181210 16:08:24.680000




97


251.5


XCSE


20181210 16:08:24.680000




213


251.5


XCSE


20181210 16:08:24.680000




100


251.3


XCSE


20181210 16:09:10.874000




58


251.3


XCSE


20181210 16:10:14.327000




170


251.3


XCSE


20181210 16:10:14.327000




200


251.3


XCSE


20181210 16:13:18.690000




100


251.3


XCSE


20181210 16:13:18.690000




37


251.3


XCSE


20181210 16:13:18.690000




40


251.3


XCSE


20181210 16:13:18.690000




16


251.3


XCSE


20181210 16:15:02.377000




100


251.3


XCSE


20181210 16:15:02.377000




4


251.3


XCSE


20181210 16:15:02.377000




103


251.2


XCSE


20181210 16:15:51.140000




137


251.2


XCSE


20181210 16:15:51.140000




240


251.2


XCSE


20181210 16:15:51.160000




15


251.2


XCSE


20181210 16:15:51.174000




93


251.1


XCSE


20181210 16:18:13.884000




114


251.1


XCSE


20181210 16:18:13.884000




17


251.1


XCSE


20181210 16:18:13.884000




172


251


XCSE


20181210 16:18:49.016000




18


251


XCSE


20181210 16:18:49.016000




189


251


XCSE


20181210 16:18:49.016000




61


251


XCSE


20181210 16:20:31.235000




52


251


XCSE


20181210 16:20:31.235000




127


251.1


XCSE


20181210 16:21:03.090000




28


251.1


XCSE


20181210 16:21:03.090000




3


251


XCSE


20181210 16:21:10.201000




110


251


XCSE


20181210 16:21:10.217000




76


251


XCSE


20181210 16:21:10.217000




49


251


XCSE


20181210 16:21:10.217000




52


250.9


XCSE


20181210 16:26:09.439000




155


250.9


XCSE


20181210 16:26:09.439000




229


250.9


XCSE


20181210 16:26:09.439000




135


250.8


XCSE


20181210 16:26:35.618000




48


250.8


XCSE


20181210 16:26:35.618000




100


250.8


XCSE


20181210 16:26:35.618000




4


250.8


XCSE


20181210 16:26:35.619000




89


250.7


XCSE


20181210 16:27:06.867000




35


250.7


XCSE


20181210 16:27:06.887000




2


250.8


XCSE


20181210 16:30:56.888000




125


250.8


XCSE


20181210 16:30:56.888000




68


250.8


XCSE


20181210 16:30:56.888000




122


250.8


XCSE


20181210 16:30:56.908000




78


250.8


XCSE


20181210 16:30:56.908000




60


250.8


XCSE


20181210 16:30:56.909000




40


250.8


XCSE


20181210 16:30:56.909000




19


250.8


XCSE


20181210 16:30:56.920000




85


250.8


XCSE


20181210 16:31:20.892000




104


250.8


XCSE


20181210 16:34:11.515000




100


250.8


XCSE


20181210 16:34:11.516000




51


250.8


XCSE


20181210 16:34:11.516000




106


250.7


XCSE


20181210 16:36:13.617000




58


250.7


XCSE


20181210 16:36:13.617000




107


250.7


XCSE


20181210 16:36:13.617000




86


250.8


XCSE


20181210 16:37:26.294000




8


250.8


XCSE


20181210 16:37:26.294000




161


250.7


XCSE


20181210 16:37:39.378000




125


250.7


XCSE


20181210 16:38:17.412000




15


250.6


XCSE


20181210 16:39:31.836000




54


250.6


XCSE


20181210 16:39:31.836000




38


250.6


XCSE


20181210 16:39:31.836000




20


250.6


XCSE


20181210 16:39:31.836000




133


250.6


XCSE


20181210 16:39:31.836000




78


250.5


XCSE


20181210 16:43:22.432000




29


250.5


XCSE


20181210 16:43:22.432000




8


250.5


XCSE


20181210 16:43:22.432000




122


250.5


XCSE


20181210 16:43:22.432000




2


250.3


XCSE


20181210 16:43:51.788000




100


250.3


XCSE


20181210 16:43:59.930000




2


250.3


XCSE


20181210 16:44:03.584000




3


250.3


XCSE


20181210 16:44:13.202000




2


250.3


XCSE


20181210 16:44:19.847000




2


250.3


XCSE


20181210 16:44:25.534000




175


250.3


XCSE


20181210 16:44:25.547000




3


250.3


XCSE


20181210 16:44:25.547000




235


250.3


XCSE


20181210 16:44:25.547000




18


250.3


XCSE


20181210 16:44:25.707000




3


250.3


XCSE


20181210 16:44:37.765000




3


250.3


XCSE


20181210 16:44:45.696000




2


250.3


XCSE


20181210 16:44:51.450000




2


250.3


XCSE


20181210 16:44:57.452000




167


250.1


XCSE


20181210 16:46:36.756250




2


250.1


XCSE


20181210 16:46:41.859681




4


250.1


XCSE


20181210 16:46:49.757042




4


250.1


XCSE


20181210 16:46:58.578118




100


250.1


XCSE


20181210 16:47:06.109162




49


250.1


XCSE


20181210 16:47:06.112306







 
 




This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
 
END
 
 
POSEAPAAFEDPFEF